(000020)每日行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2021-04-16	1307.65	1320.54	1307.65	1319.21	315266手	4119992万	12.24	0.94%
2021-04-15	1306.70	1307.23	1296.73	1306.97	270979手	3470736万	-0.88	-0.07%
2021-04-14	1292.47	1308.64	1292.17	1307.85	236038手	3304071万	15.45	1.20%
2021-04-13	1291.27	1304.41	1289.39	1292.40	259042手	3656602万	-0.75	-0.06%
2021-04-12	1309.70	1314.66	1290.19	1293.15	265512手	4045357万	-21.99	-1.67%
2021-04-09	1316.86	1321.22	1309.40	1315.14	253480手	3649318万	-3.85	-0.29%
2021-04-08	1313.17	1323.74	1307.43	1318.99	283652手	4091504万	2.07	0.16%
2021-04-07	1318.90	1318.90	1305.47	1316.92	276864手	3833454万	-1.78	-0.14%
2021-04-06	1315.34	1320.15	1309.90	1318.70	250666手	3488067万	7.29	0.56%
2021-04-02	1302.88	1313.17	1302.88	1311.41	261742手	3776339万	11.81	0.91%
2021-04-01	1288.44	1301.28	1287.73	1299.60	268484手	3508204万	12.73	0.99%
2021-03-31	1287.61	1287.73	1276.61	1286.87	240663手	3313008万	-2.85	-0.22%
2021-03-30	1286.01	1293.50	1281.88	1289.72	264779手	3817306万	2.54	0.20%
2021-03-29	1288.40	1293.17	1281.16	1287.18	273421手	3745927万	1.57	0.12%
2021-03-26	1267.48	1287.69	1267.48	1285.61	262920手	3636741万	19.22	1.52%
2021-03-25	1256.44	1271.74	1252.09	1266.39	261226手	3424161万	3.33	0.26%
2021-03-24	1267.76	1278.03	1260.39	1263.06	286644手	3751759万	-11.42	-0.90%
2021-03-23	1284.45	1288.65	1267.70	1274.48	298667手	3898491万	-9.45	-0.74%
2021-03-22	1272.37	1284.41	1268.87	1283.93	267876手	3615741万	13.30	1.05%
2021-03-19	1261.29	1281.40	1256.63	1270.63	258600手	3537150万	-5.25	-0.41%
2021-03-18	1267.81	1279.91	1265.38	1275.88	243327手	3306271万	7.86	0.62%
2021-03-17	1252.49	1268.56	1243.44	1268.02	232432手	3347517万	14.40	1.15%
2021-03-16	1242.84	1253.83	1236.78	1253.62	256137手	3715524万	13.75	1.11%
2021-03-15	1252.68	1253.86	1229.89	1239.87	240703手	3645091万	-19.18	-1.52%
2021-03-12	1257.72	1259.22	1243.27	1259.05	256402手	3602685万	2.94	0.23%
2021-03-11	1229.26	1256.12	1222.88	1256.11	240995手	3749640万	26.60	2.16%
2021-03-10	1238.31	1242.91	1223.09	1229.51	246022手	3642010万	5.11	0.42%
2021-03-09	1259.44	1260.98	1210.80	1224.40	309865手	4442524万	-38.80	-3.07%
2021-03-08	1303.82	1305.95	1263.18	1263.20	313306手	4603614万	-34.71	-2.67%
2021-03-05	1277.76	1302.29	1275.82	1297.91	286058手	4299390万	9.51	0.74%
2021-03-04	1311.34	1311.34	1284.89	1288.40	292797手	4666840万	-29.63	-2.25%
2021-03-03	1302.59	1318.18	1299.07	1318.03	274492手	4233030万	11.25	0.86%
2021-03-02	1317.12	1320.30	1297.85	1306.78	281937手	4486419万	-4.22	-0.32%
2021-03-01	1293.60	1311.00	1293.60	1311.00	260146手	4193816万	24.18	1.88%
2021-02-26	1283.54	1296.00	1278.77	1286.82	243797手	3882370万	-16.33	-1.25%
2021-02-25	1314.95	1316.55	1300.83	1303.15	237201手	3712003万	-4.89	-0.37%
2021-02-24	1327.58	1333.47	1297.07	1308.04	264550手	4462378万	-19.73	-1.49%
2021-02-23	1331.82	1340.89	1323.34	1327.77	283522手	4254608万	-14.27	-1.06%
2021-02-22	1369.94	1374.16	1342.04	1342.04	345377手	5382810万	-28.47	-2.08%
2021-02-19	1345.25	1370.63	1335.64	1370.51	272070手	4386991万	22.40	1.66%
2021-02-18	1360.20	1365.25	1340.97	1348.11	243117手	4440325万	4.81	0.36%
2021-02-10	1331.02	1345.38	1326.42	1343.30	200811手	3597831万	13.56	1.02%
2021-02-09	1302.06	1334.07	1300.42	1329.74	215087手	3571253万	27.41	2.10%
2021-02-08	1290.47	1305.30	1283.66	1302.33	208777手	3504794万	10.66	0.82%
2021-02-05	1305.70	1314.24	1290.86	1291.67	237897手	3943129万	-13.84	-1.06%
2021-02-04	1316.32	1322.78	1286.13	1305.51	269311手	4419649万	-16.55	-1.25%
2021-02-03	1333.05	1335.95	1321.09	1322.06	251995手	4143813万	-12.56	-0.94%
2021-02-02	1319.92	1334.99	1311.05	1334.62	245034手	3955620万	15.31	1.16%
2021-02-01	1303.27	1319.64	1303.27	1319.31	260328手	4136488万	13.72	1.05%
2021-01-29	1327.02	1332.72	1291.58	1305.59	296038手	4629006万	-15.71	-1.19%
2021-01-28	1333.88	1345.41	1319.99	1321.30	268094手	4312664万	-24.18	-1.80%
2021-01-27	1348.37	1353.29	1334.21	1345.48	243219手	4376036万	-3.75	-0.28%
2021-01-26	1358.26	1365.29	1342.61	1349.23	266720手	4777876万	-11.54	-0.85%
2021-01-25	1362.44	1369.63	1353.30	1360.77	297141手	5538656万	-6.96	-0.51%
2021-01-22	1370.71	1374.62	1360.67	1367.73	306868手	5434065万	-4.13	-0.30%
2021-01-21	1360.34	1375.78	1360.30	1371.86	290037手	5293318万	13.30	0.98%
2021-01-20	1341.71	1358.56	1339.14	1358.56	250485手	4503037万	16.73	1.25%
2021-01-19	1347.95	1354.07	1338.22	1341.83	298685手	5258908万	-5.54	-0.41%
2021-01-18	1316.45	1348.60	1314.09	1347.37	275319手	5113895万	29.54	2.24%
2021-01-15	1310.83	1320.33	1299.38	1317.83	255701手	4822079万	5.13	0.39%
2021-01-14	1313.22	1325.73	1300.72	1312.70	294813手	5279052万	-4.18	-0.32%
2021-01-13	1332.69	1332.91	1308.02	1316.88	326036手	5521069万	-14.26	-1.07%
2021-01-12	1306.58	1331.90	1305.15	1331.14	280910手	4768291万	18.36	1.40%
2021-01-11	1334.50	1335.49	1305.54	1312.78	320381手	5261708万	-22.57	-1.69%
2021-01-08	1338.95	1346.63	1325.14	1335.35	321265手	5056871万	-4.81	-0.36%
2021-01-07	1354.97	1354.97	1329.49	1340.16	373824手	5832103万	-18.74	-1.38%
2021-01-06	1372.72	1375.04	1349.90	1358.90	399755手	6394056万	-12.24	-0.89%
2021-01-05	1350.45	1371.54	1349.09	1371.14	406013手	6695270万	17.46	1.29%
2021-01-04	1340.81	1355.89	1335.44	1353.68	365969手	5887542万	16.29	1.22%
2020-12-31	1321.32	1337.58	1321.02	1337.39	348850手	5416496万	16.62	1.26%
2020-12-30	1307.22	1322.61	1305.50	1320.77	311106手	4746239万	10.62	0.81%
2020-12-29	1311.30	1319.86	1305.46	1310.15	319293手	5040771万	-1.27	-0.10%
2020-12-28	1318.44	1319.27	1308.09	1311.42	358405手	5343967万	-7.16	-0.54%
2020-12-25	1304.19	1322.97	1302.31	1318.58	345426手	5165271万	6.41	0.49%
2020-12-24	1329.44	1330.50	1310.03	1312.17	350135手	5255162万	-20.44	-1.53%
2020-12-23	1327.50	1338.21	1324.64	1332.61	368114手	5839529万	5.37	0.41%
2020-12-22	1343.04	1348.30	1326.39	1327.24	363471手	5635153万	-20.91	-1.55%
2020-12-21	1330.81	1348.17	1325.72	1348.15	308877手	4928426万	15.89	1.19%
2020-12-18	1340.76	1342.03	1328.79	1332.26	291119手	4510038万	-8.12	-0.61%
2020-12-17	1330.26	1340.57	1317.74	1340.38	315386手	4852550万	8.27	0.62%
2020-12-16	1334.10	1337.38	1329.17	1332.11	281154手	4176354万	-3.70	-0.28%
2020-12-15	1336.01	1339.70	1329.22	1335.81	273481手	4275256万	-0.65	-0.05%
2020-12-14	1317.25	1336.79	1314.30	1336.46	283670手	4296373万	21.35	1.62%
2020-12-11	1334.42	1335.69	1308.31	1315.11	323523手	4996759万	-19.47	-1.46%
2020-12-10	1324.63	1341.59	1320.03	1334.58	288586手	4444993万	6.18	0.47%
2020-12-09	1352.06	1353.05	1328.40	1328.40	315717手	4836436万	-22.52	-1.67%
2020-12-08	1350.09	1355.35	1345.77	1350.92	278821手	4327286万	0.50	0.04%
2020-12-07	1354.75	1356.84	1349.44	1350.42	309826手	4703304万	-0.31	-0.02%
2020-12-04	1339.81	1352.34	1337.17	1350.73	287385手	4407331万	10.32	0.77%
2020-12-03	1338.80	1342.93	1331.16	1340.41	279142手	4397969万	24.48	1.86%
2020-11-30	1323.24	1324.23	1309.03	1315.93	310183手	4978224万	-6.18	-0.47%
2020-11-27	1317.31	1322.11	1309.63	1322.11	277375手	4124113万	6.32	0.48%
2020-11-26	1321.54	1325.69	1307.12	1315.79	266500手	4291584万	-7.02	-0.53%
2020-11-25	1347.71	1348.02	1322.81	1322.81	301666手	4881809万	-22.55	-1.68%
2020-11-24	1343.46	1345.82	1337.61	1345.36	295014手	4798231万	2.48	0.18%
2020-11-23	1338.58	1348.43	1331.71	1342.88	311745手	4924688万	5.19	0.39%
2020-11-20	1329.39	1338.98	1326.36	1337.69	266303手	4192404万	8.79	0.66%
2020-11-19	1320.13	1331.02	1312.59	1328.90	263500手	4184109万	5.90	0.45%
2020-11-18	1325.05	1332.92	1317.76	1323.00	250859手	4287590万	-2.76	-0.21%
2020-11-17	1334.40	1334.40	1312.81	1325.76	278310手	4802851万	-10.30	-0.77%
2020-11-16	1329.65	1336.17	1320.71	1336.06	272154手	4271745万	8.51	0.64%
2020-11-13	1324.09	1330.71	1316.62	1327.55	232563手	3913919万	-0.14	-0.01%
2020-11-12	1323.29	1329.89	1321.50	1327.69	221080手	3735202万	8.96	0.68%
2020-11-11	1332.95	1337.43	1317.88	1318.73	230768手	4244807万	-17.30	-1.29%
2020-11-10	1344.28	1345.18	1329.98	1336.03	239129手	4634104万	-6.88	-0.51%
2020-11-09	1323.57	1347.47	1323.40	1342.91	274400手	5313868万	27.16	2.06%
2020-11-06	1325.32	1325.32	1303.20	1315.75	205792手	4019837万	-7.01	-0.53%
2020-11-05	1312.65	1322.77	1307.94	1322.76	220573手	4077655万	20.38	1.56%
2020-11-04	1301.83	1304.01	1291.98	1302.38	181319手	3618988万	2.51	0.19%
2020-11-03	1288.90	1299.87	1282.93	1299.87	211207手	4162136万	17.73	1.38%
2020-11-02	1282.49	1285.51	1272.31	1282.14	231248手	4508500万	0.57	0.04%
2020-10-30	1304.46	1306.76	1280.08	1281.57	244517手	4867025万	-20.33	-1.56%
2020-10-29	1287.09	1305.30	1283.65	1301.90	195662手	3772738万	1.16	0.09%
2020-10-28	1297.10	1302.17	1285.41	1300.74	177851手	3393802万	6.02	0.47%
2020-10-27	1281.54	1295.29	1279.59	1294.72	157680手	3069218万	9.91	0.77%
2020-10-26	1281.67	1288.16	1261.81	1284.81	172990手	3081710万	-0.60	-0.05%
2020-10-23	1313.05	1319.57	1282.39	1285.41	187641手	3543536万	-28.11	-2.14%
2020-10-22	1318.63	1318.63	1300.68	1313.52	169395手	3193564万	-7.99	-0.60%
2020-10-21	1339.30	1339.30	1317.76	1321.51	181273手	3373926万	-15.76	-1.18%
2020-10-20	1323.04	1337.27	1316.87	1337.27	176403手	3157647万	12.38	0.93%
2020-10-19	1346.60	1347.05	1322.66	1324.89	203962手	3640481万	-14.80	-1.10%